14,650€
-4,56%
Echtzeit-Aktienkurs Prothena Corp
Bid:
Ask:
Aktienkurse zur Prothena Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 15,40 | 15,80 | 14,20 | 14,60 | -4,89% | 1.157,00 |
| 19.12.2024 | 11,50 | 16,90 | 10,30 | 15,35 | 32,90% | 838,00 |
| 18.12.2024 | 13,40 | 13,55 | 11,35 | 11,55 | -13,48% | 200,00 |
| 17.12.2024 | 12,00 | 13,65 | 11,75 | 13,35 | 10,79% | 64,00 |
| 16.12.2024 | 12,15 | 12,55 | 11,85 | 12,05 | -0,82% | 362,00 |
| 13.12.2024 | 13,25 | 13,55 | 12,15 | 12,15 | -8,30% | - |
| 12.12.2024 | 13,45 | 13,60 | 13,05 | 13,25 | -1,49% | - |
| 11.12.2024 | 13,85 | 14,05 | 13,25 | 13,45 | -2,18% | - |
| 10.12.2024 | 13,60 | 14,05 | 13,35 | 13,75 | 0,73% | - |
| 09.12.2024 | 13,30 | 13,95 | 13,25 | 13,65 | 2,25% | - |
| 06.12.2024 | 13,20 | 13,80 | 13,15 | 13,35 | 1,52% | 380,00 |
| 05.12.2024 | 13,80 | 13,90 | 13,05 | 13,15 | -5,05% | - |
| 04.12.2024 | 13,15 | 13,95 | 12,85 | 13,85 | 6,13% | - |
| 03.12.2024 | 14,30 | 14,40 | 13,05 | 13,05 | -9,69% | 470,00 |
| 02.12.2024 | 15,55 | 15,85 | 14,25 | 14,45 | -7,67% | 1,00 |
| 29.11.2024 | 15,05 | 15,95 | 14,90 | 15,65 | 3,64% | - |
| 28.11.2024 | 15,10 | 15,10 | 15,00 | 15,10 | -0,33% | 2,00 |
| 27.11.2024 | 15,00 | 15,30 | 14,65 | 15,15 | 2,02% | 690,00 |
| 26.11.2024 | 14,40 | 15,15 | 13,75 | 14,85 | 2,77% | 500,00 |
| 25.11.2024 | 14,00 | 15,25 | 13,95 | 14,45 | 2,85% | - |
| 22.11.2024 | 13,80 | 14,75 | 13,55 | 14,05 | 1,44% | 213,00 |
| 21.11.2024 | 13,60 | 14,05 | 13,50 | 13,85 | 0,73% | - |
| 20.11.2024 | 13,30 | 13,85 | 12,70 | 13,75 | 3,77% | 33,00 |
| 19.11.2024 | 12,80 | 13,45 | 12,55 | 13,25 | 3,92% | - |
| 18.11.2024 | 13,45 | 13,50 | 12,75 | 12,75 | -4,49% | - |
| 15.11.2024 | 15,20 | 15,45 | 13,35 | 13,35 | -13,03% | 2.540,00 |
| 14.11.2024 | 16,30 | 16,95 | 15,25 | 15,35 | -5,54% | 72,00 |
| 13.11.2024 | 16,40 | 16,95 | 16,05 | 16,25 | -0,61% | - |
| 12.11.2024 | 17,00 | 17,20 | 16,25 | 16,35 | -3,54% | 112,00 |
| 11.11.2024 | 16,55 | 17,45 | 16,55 | 16,95 | 2,42% | - |
| 08.11.2024 | 16,20 | 16,65 | 16,05 | 16,55 | 2,48% | - |
| 07.11.2024 | 17,15 | 17,25 | 16,15 | 16,15 | -5,28% | 1,00 |
| 06.11.2024 | 16,00 | 17,45 | 15,90 | 17,05 | 11,07% | - |
| 05.11.2024 | 15,20 | 15,45 | 14,80 | 15,35 | 0,99% | - |
| 04.11.2024 | 15,30 | 15,75 | 15,00 | 15,20 | -0,98% | 4.954,00 |
| 01.11.2024 | 15,65 | 16,00 | 15,05 | 15,35 | -1,92% | 256,00 |
| 31.10.2024 | 16,55 | 16,65 | 15,65 | 15,65 | -6,01% | - |
| 30.10.2024 | 16,95 | 16,95 | 16,60 | 16,65 | -1,77% | 150,00 |
| 29.10.2024 | 16,25 | 17,45 | 16,20 | 16,95 | 4,31% | 150,00 |
| 28.10.2024 | 14,25 | 16,85 | 14,15 | 16,25 | 14,04% | 150,00 |
| 25.10.2024 | 15,00 | 15,35 | 14,15 | 14,25 | -5,94% | 179,00 |
| 24.10.2024 | 15,50 | 15,75 | 15,15 | 15,15 | -1,30% | 200,00 |
| 23.10.2024 | 15,30 | 15,45 | 15,05 | 15,35 | 0,00% | - |
| 22.10.2024 | 15,20 | 15,45 | 15,05 | 15,35 | 1,32% | - |
| 21.10.2024 | 15,70 | 15,80 | 15,05 | 15,15 | -3,81% | 150,00 |
| 18.10.2024 | 15,85 | 15,95 | 15,55 | 15,75 | 0,00% | - |
| 17.10.2024 | 15,80 | 16,00 | 15,35 | 15,75 | 0,00% | 150,00 |
| 16.10.2024 | 15,60 | 16,00 | 15,45 | 15,75 | 0,64% | 349,00 |
| 15.10.2024 | 15,90 | 15,95 | 15,45 | 15,65 | -1,88% | - |
| 14.10.2024 | 15,75 | 16,15 | 15,60 | 15,95 | 1,92% | - |
| 11.10.2024 | 15,30 | 15,75 | 15,20 | 15,65 | 2,62% | - |
| 10.10.2024 | 15,00 | 15,35 | 14,65 | 15,25 | 1,33% | 150,00 |
| 09.10.2024 | 15,20 | 15,45 | 14,75 | 15,05 | -1,31% | 27,00 |
| 08.10.2024 | 15,10 | 15,55 | 14,95 | 15,25 | 1,33% | - |
| 07.10.2024 | 15,35 | 15,45 | 14,85 | 15,05 | -1,95% | 65,00 |
| 04.10.2024 | 15,30 | 15,95 | 15,10 | 15,35 | 1,32% | 90,00 |
| 03.10.2024 | 15,10 | 15,15 | 14,65 | 15,15 | 0,00% | 1,00 |
| 02.10.2024 | 15,00 | 15,75 | 14,85 | 15,15 | 1,34% | 33,00 |
| 01.10.2024 | 15,00 | 15,65 | 14,65 | 14,95 | 0,00% | 1,00 |
| 30.09.2024 | 17,90 | 18,20 | 13,95 | 14,95 | -16,71% | 286,00 |
| 27.09.2024 | 18,05 | 18,55 | 17,75 | 17,95 | -1,10% | - |
| 26.09.2024 | 18,55 | 18,70 | 18,05 | 18,15 | -1,09% | - |
| 25.09.2024 | 19,55 | 19,75 | 18,35 | 18,35 | -6,62% | - |
| 24.09.2024 | 19,85 | 20,00 | 19,15 | 19,65 | -0,51% | - |
| 23.09.2024 | 19,45 | 19,75 | 18,95 | 19,75 | 2,07% | - |
| 20.09.2024 | 19,35 | 19,65 | 19,00 | 19,35 | 0,00% | - |
| 19.09.2024 | 19,60 | 20,10 | 19,25 | 19,35 | 0,00% | - |
| 18.09.2024 | 19,75 | 20,05 | 19,00 | 19,35 | -1,53% | 428,00 |
| 17.09.2024 | 19,65 | 20,10 | 19,55 | 19,65 | 0,00% | - |
| 16.09.2024 | 19,85 | 20,50 | 19,55 | 19,65 | -1,50% | 20,00 |
| 13.09.2024 | 18,65 | 20,10 | 18,65 | 19,95 | 6,97% | - |
| 12.09.2024 | 19,05 | 19,10 | 18,55 | 18,65 | -1,58% | 150,00 |
| 11.09.2024 | 18,65 | 18,95 | 18,45 | 18,95 | 1,07% | - |
| 10.09.2024 | 18,45 | 18,95 | 18,25 | 18,75 | 1,63% | - |
| 09.09.2024 | 18,45 | 18,95 | 18,35 | 18,45 | 0,00% | - |
| 06.09.2024 | 18,55 | 18,95 | 18,15 | 18,45 | -1,07% | 150,00 |
| 05.09.2024 | 18,85 | 19,35 | 18,55 | 18,65 | -1,06% | - |
| 04.09.2024 | 19,05 | 19,65 | 18,85 | 18,85 | -2,08% | - |
| 03.09.2024 | 20,10 | 20,70 | 19,25 | 19,25 | -3,99% | 159,00 |
| 02.09.2024 | 20,00 | 20,20 | 20,00 | 20,05 | -0,25% | 41,00 |
| 30.08.2024 | 19,55 | 20,10 | 19,40 | 20,10 | 3,34% | - |
| 29.08.2024 | 18,95 | 20,10 | 18,95 | 19,45 | 1,57% | - |
| 28.08.2024 | 19,15 | 19,35 | 18,85 | 19,15 | 0,00% | - |
| 27.08.2024 | 19,75 | 19,85 | 19,05 | 19,15 | -2,54% | 15,00 |
| 26.08.2024 | 19,45 | 19,85 | 19,40 | 19,65 | 1,55% | - |
| 23.08.2024 | 19,20 | 19,65 | 18,95 | 19,35 | 1,04% | 150,00 |
| 22.08.2024 | 19,90 | 20,40 | 18,95 | 19,15 | -3,04% | 265,00 |
| 21.08.2024 | 18,85 | 19,85 | 18,85 | 19,75 | 4,77% | - |
| 20.08.2024 | 19,15 | 19,20 | 18,65 | 18,85 | -1,05% | - |
| 19.08.2024 | 18,75 | 19,20 | 18,75 | 19,05 | 0,53% | 114,00 |
| 16.08.2024 | 19,05 | 19,05 | 18,45 | 18,95 | 0,00% | - |
| 15.08.2024 | 18,05 | 19,25 | 17,95 | 18,95 | 5,57% | - |
| 14.08.2024 | 18,20 | 18,30 | 17,55 | 17,95 | -1,10% | 150,00 |
| 13.08.2024 | 18,45 | 18,70 | 18,05 | 18,15 | -1,09% | - |
| 12.08.2024 | 18,85 | 19,30 | 18,10 | 18,35 | -2,65% | 60,00 |
| 09.08.2024 | 18,35 | 22,00 | 18,30 | 18,85 | 5,01% | 55,00 |
| 08.08.2024 | 17,60 | 18,25 | 17,50 | 17,95 | 1,13% | - |
| 07.08.2024 | 18,80 | 18,95 | 17,45 | 17,75 | -4,31% | - |
| 06.08.2024 | 18,35 | 18,85 | 17,85 | 18,55 | 2,77% | - |
| 05.08.2024 | 18,50 | 18,85 | 17,40 | 18,05 | -7,20% | 354,00 |